Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 541.16 | 541.65 | 528.88 | 532.98 | 7,064 | -8.19(-1.51%) |
Nov 29, 2017 | 519.06 | 541.98 | 519.06 | 541.16 | 6,765 | +22.92(+4.42%) |
Nov 28, 2017 | 524.79 | 524.79 | 514.97 | 518.24 | 5,815 | -6.55(-1.25%) |
Nov 27, 2017 | 531.34 | 532.16 | 522.33 | 524.79 | 4,521 | -7.37(-1.38%) |
Nov 24, 2017 | 528.88 | 532.98 | 527.56 | 532.16 | 2,442 | +4.09(+0.78%) |
Nov 22, 2017 | 529.70 | 536.25 | 528.07 | 528.07 | 3,915 | -2.46(-0.46%) |
Nov 21, 2017 | 525.61 | 539.12 | 525.61 | 530.52 | 4,423 | +6.55(+1.25%) |
Nov 20, 2017 | 526.43 | 527.25 | 518.24 | 523.97 | 4,088 | -3.27(-0.62%) |
Nov 17, 2017 | 516.60 | 531.34 | 515.87 | 527.25 | 3,407 | +7.37(+1.42%) |
Nov 16, 2017 | 514.15 | 527.25 | 514.15 | 519.88 | 4,982 | +4.91(+0.95%) |
Nov 15, 2017 | 512.51 | 519.88 | 510.87 | 514.97 | 5,713 | +0.00(+0.00%) |
Nov 14, 2017 | 512.51 | 518.24 | 510.05 | 514.97 | 5,362 | +0.00(+0.00%) |
Nov 13, 2017 | 514.97 | 517.42 | 510.05 | 514.97 | 3,978 | -1.64(-0.32%) |
Nov 10, 2017 | 516.60 | 524.79 | 515.78 | 516.60 | 2,862 | -4.09(-0.79%) |
Nov 09, 2017 | 518.24 | 524.79 | 514.97 | 520.70 | 4,661 | +0.82(+0.16%) |
Nov 08, 2017 | 507.60 | 524.38 | 506.78 | 519.88 | 6,606 | +12.28(+2.42%) |
Nov 07, 2017 | 513.33 | 528.88 | 504.32 | 507.60 | 9,540 | -6.55(-1.27%) |
Nov 06, 2017 | 515.78 | 518.25 | 510.87 | 514.15 | 5,833 | -2.46(-0.48%) |
Nov 03, 2017 | 546.89 | 566.54 | 508.42 | 516.60 | 13,457 | -64.68(-11.13%) |
Nov 02, 2017 | 576.37 | 585.37 | 565.32 | 581.28 | 5,451 | +4.91(+0.85%) |
Nov 01, 2017 | 578.01 | 582.10 | 568.18 | 576.37 | 4,261 | +0.82(+0.14%) |
Oct 31, 2017 | 568.18 | 577.60 | 562.45 | 575.55 | 6,734 | +10.64(+1.88%) |
Oct 30, 2017 | 567.36 | 567.77 | 560.81 | 564.91 | 4,711 | -4.09(-0.72%) |
Oct 27, 2017 | 569.00 | 573.09 | 562.45 | 569.00 | 4,671 | +3.27(+0.58%) |
Oct 26, 2017 | 580.46 | 581.28 | 564.91 | 565.73 | 6,823 | -11.46(-1.99%) |
Oct 25, 2017 | 568.18 | 578.01 | 568.18 | 577.19 | 7,010 | +8.19(+1.44%) |
Oct 24, 2017 | 557.54 | 571.46 | 555.90 | 569.00 | 5,306 | +13.10(+2.36%) |
Oct 23, 2017 | 563.27 | 564.09 | 555.08 | 555.90 | 4,658 | -4.91(-0.88%) |
Oct 20, 2017 | 581.28 | 581.28 | 559.18 | 560.81 | 5,550 | -16.37(-2.84%) |
Oct 19, 2017 | 575.55 | 579.64 | 571.46 | 577.19 | 5,389 | +0.00(+0.00%) |
Oct 18, 2017 | 572.27 | 583.74 | 572.27 | 577.19 | 3,968 | +4.91(+0.86%) |
Oct 17, 2017 | 575.55 | 579.64 | 568.18 | 572.27 | 5,469 | -1.64(-0.29%) |
Oct 16, 2017 | 582.92 | 589.47 | 573.91 | 573.91 | 4,963 | -6.55(-1.13%) |
Oct 13, 2017 | 582.92 | 584.56 | 575.55 | 580.46 | 4,594 | -0.82(-0.14%) |
Oct 12, 2017 | 565.73 | 582.92 | 565.73 | 581.28 | 4,140 | +15.56(+2.75%) |
Oct 11, 2017 | 567.36 | 572.27 | 560.00 | 565.73 | 4,304 | +0.00(+0.00%) |
Oct 10, 2017 | 567.36 | 569.00 | 561.63 | 565.73 | 5,684 | +1.64(+0.29%) |
Oct 09, 2017 | 561.63 | 568.18 | 560.81 | 564.09 | 4,270 | -0.82(-0.14%) |
Oct 06, 2017 | 555.90 | 564.91 | 551.81 | 564.91 | 5,671 | +7.37(+1.32%) |
Oct 05, 2017 | 549.35 | 562.45 | 548.94 | 557.54 | 5,484 | +9.00(+1.64%) |
Oct 04, 2017 | 546.89 | 550.99 | 541.16 | 548.53 | 3,617 | +0.00(+0.00%) |
Oct 03, 2017 | 551.81 | 551.81 | 541.16 | 548.53 | 5,543 | -3.27(-0.59%) |
Oct 02, 2017 | 546.08 | 552.63 | 542.80 | 551.81 | 6,328 | +5.73(+1.05%) |
Sep 29, 2017 | 550.17 | 550.99 | 541.16 | 546.08 | 6,031 | -3.27(-0.60%) |
Sep 28, 2017 | 532.16 | 550.17 | 528.07 | 549.35 | 8,867 | +15.55(+2.91%) |
Sep 27, 2017 | 527.37 | 534.60 | 520.13 | 533.80 | 10,193 | +6.43(+1.22%) |
Sep 26, 2017 | 523.35 | 531.38 | 522.54 | 527.37 | 5,317 | +4.82(+0.92%) |
Sep 25, 2017 | 520.13 | 532.19 | 519.33 | 522.54 | 7,078 | +2.41(+0.46%) |
Sep 22, 2017 | 521.74 | 525.36 | 520.13 | 520.13 | 3,583 | +2.41(+0.47%) |
Sep 21, 2017 | 516.91 | 530.58 | 516.91 | 517.72 | 5,718 | +0.00(+0.00%) |
Sep 20, 2017 | 516.91 | 520.13 | 514.50 | 517.72 | 7,319 | +4.02(+0.78%) |
Sep 19, 2017 | 518.52 | 520.93 | 509.68 | 513.70 | 6,096 | -4.82(-0.93%) |
Sep 18, 2017 | 523.35 | 525.76 | 514.90 | 518.52 | 5,700 | -2.41(-0.46%) |
Sep 15, 2017 | 520.13 | 524.15 | 514.50 | 520.93 | 12,795 | +2.41(+0.46%) |
Sep 14, 2017 | 524.15 | 524.55 | 511.69 | 518.52 | 5,562 | -6.43(-1.23%) |
Sep 13, 2017 | 517.72 | 524.95 | 517.72 | 524.95 | 6,218 | +5.63(+1.08%) |
Sep 12, 2017 | 519.33 | 524.95 | 516.11 | 519.33 | 7,305 | +1.61(+0.31%) |
Sep 11, 2017 | 511.29 | 519.33 | 511.29 | 517.72 | 5,883 | +10.45(+2.06%) |
Sep 08, 2017 | 500.03 | 512.09 | 498.43 | 507.27 | 5,535 | +5.63(+1.12%) |
Sep 07, 2017 | 502.44 | 504.86 | 498.34 | 501.64 | 3,310 | +0.00(+0.00%) |
Sep 06, 2017 | 496.01 | 504.05 | 495.21 | 501.64 | 5,842 | +6.43(+1.30%) |
Sep 05, 2017 | 504.86 | 506.46 | 491.19 | 495.21 | 6,392 | -8.04(-1.60%) |